Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SMF – SEMAFO INC.

 Last update: July 25, 2014 at 1:22 p.m.   (Data 15 minutes delayed)
  Last price: 4.740 Net change: 0.250 Bid price: 4.740 Ask price: 4.750 30-day historical volatility: 52.16%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,114 Volume: 0
14 AUG 2.500 2.100 2.300 2.050 -- 0 0
14 AUG 3.000 1.650 1.800 1.550 5.9% 0 0
14 AUG 4.000 0.650 0.800 0.600 -- 0 0
14 AUG 5.000 0.020 0.150 0.080 40.9% 3 0
14 AUG 6.000 0 0.200 0.040 97.5% 0 0
14 AUG 7.000 0 0.200 0.030 -- 0 0
14 SEP 3.000 1.600 1.800 1.550 -- 0 0
14 SEP 4.000 0.700 0.900 0.650 37.5% 0 0
14 SEP 5.000 0.090 0.250 0.200 37.9% 0 0
14 SEP 6.000 0.010 0.200 0.070 60.5% 30 0
14 SEP 7.000 0 0.200 0.050 82.2% 0 0
14 OCT 2.500 2.100 2.350 2.050 -- 20 0
14 OCT 3.000 1.600 1.850 1.600 52.9% 30 0
14 OCT 4.000 0.750 0.900 0.700 40.1% 399 0
14 OCT 5.000 0.200 0.350 0.250 42.1% 226 0
14 OCT 6.000 0.020 0.150 0.100 45.9% 105 0
14 OCT 7.000 0 0.200 0.060 67.0% 20 0
15 JAN 2.500 2.100 2.350 2.100 -- 30 0
15 JAN 3.000 1.700 1.900 1.650 50.3% 30 0
15 JAN 4.000 0.900 1.100 0.900 45.7% 100 0
15 JAN 5.000 0.400 0.550 0.450 44.2% 85 0
15 JAN 6.000 0.100 0.300 0.200 43.5% 36 0
15 JAN 7.000 0.030 0.150 0.150 44.9% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 219 Volume: 10
14 AUG 2.500 0 0.200 0.030 221.4% 0 0
14 AUG 3.000 0 0.200 0.030 169.6% 0 0
14 AUG 4.000 0 0.200 0.070 84.2% 0 0
14 AUG 5.000 0.300 0.400 0.600 39.6% 0 0
14 AUG 6.000 1.200 1.300 1.550 63.0% 0 0
14 AUG 7.000 2.200 2.300 2.550 -- 0 0
14 SEP 3.000 0 0.200 0.050 104.1% 0 0
14 SEP 4.000 0.020 0.100 0.150 42.9% 0 0
14 SEP 5.000 0.400 0.550 0.700 43.1% 0 0
14 SEP 6.000 1.250 1.350 1.600 44.8% 0 0
14 SEP 7.000 2.200 2.350 2.600 48.5% 0 0
14 OCT 2.500 0 0.200 0.050 111.0% 0 0
14 OCT 3.000 0 0.200 0.060 85.1% 0 0
14 OCT 4.000 0.030 0.150 0.200 40.7% 130 0
14 OCT 5.000 0.450 0.600 0.650 41.1% 85 10
14 OCT 6.000 1.250 1.400 1.600 42.8% 4 0
14 OCT 7.000 2.200 2.350 2.600 51.4% 0 0
15 JAN 2.500 0 0.200 0.090 77.1% 0 0
15 JAN 3.000 0.010 0.150 0.150 55.4% 0 0
15 JAN 4.000 0.200 0.350 0.350 48.0% 0 0
15 JAN 5.000 0.650 0.800 0.950 44.4% 0 0
15 JAN 6.000 1.400 1.550 1.750 46.5% 0 0
15 JAN 7.000 2.250 2.450 2.650 47.7% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.